Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.86 | 14.26 | 13.76 | 14.07 | 149,186 | +0.40(+2.91%) |
Sep 29, 2020 | 13.49 | 14.12 | 13.18 | 13.67 | 192,253 | +0.39(+2.92%) |
Sep 28, 2020 | 13.11 | 13.51 | 12.67 | 13.28 | 206,012 | +0.50(+3.89%) |
Sep 25, 2020 | 12.40 | 13.53 | 12.32 | 12.79 | 276,988 | +0.38(+3.04%) |
Sep 24, 2020 | 11.53 | 12.68 | 10.78 | 12.41 | 560,251 | +0.79(+6.84%) |
Sep 23, 2020 | 12.54 | 12.59 | 11.59 | 11.61 | 283,928 | -0.45(-3.71%) |
Sep 22, 2020 | 12.78 | 13.04 | 11.64 | 12.06 | 389,408 | -0.69(-5.38%) |
Sep 21, 2020 | 13.62 | 13.62 | 12.68 | 12.75 | 180,662 | -1.38(-9.78%) |
Sep 18, 2020 | 14.46 | 14.76 | 13.99 | 14.13 | 529,519 | -0.19(-1.32%) |
Sep 17, 2020 | 13.82 | 14.79 | 13.76 | 14.32 | 154,333 | +0.31(+2.20%) |
Sep 16, 2020 | 13.12 | 14.01 | 13.03 | 14.01 | 169,266 | +0.87(+6.66%) |
Sep 15, 2020 | 13.03 | 13.38 | 12.94 | 13.13 | 144,573 | +0.11(+0.84%) |
Sep 14, 2020 | 13.18 | 13.33 | 12.69 | 13.03 | 204,752 | +0.05(+0.38%) |
Sep 11, 2020 | 12.82 | 13.38 | 12.75 | 12.98 | 266,823 | +0.27(+2.11%) |
Sep 10, 2020 | 12.49 | 12.92 | 12.47 | 12.71 | 234,436 | +0.27(+2.16%) |
Sep 09, 2020 | 12.58 | 12.58 | 12.19 | 12.44 | 208,178 | -0.06(-0.48%) |
Sep 08, 2020 | 12.82 | 12.89 | 12.46 | 12.50 | 307,115 | -0.42(-3.23%) |
Sep 04, 2020 | 12.67 | 13.20 | 12.24 | 12.92 | 231,494 | +0.42(+3.34%) |
Sep 03, 2020 | 12.82 | 13.09 | 12.29 | 12.50 | 211,105 | -0.38(-2.93%) |
Sep 02, 2020 | 13.64 | 13.71 | 12.73 | 12.88 | 333,328 | -0.76(-5.61%) |
Sep 01, 2020 | 13.67 | 14.03 | 13.56 | 13.64 | 144,218 | -0.24(-1.72%) |
Aug 31, 2020 | 14.23 | 14.23 | 13.78 | 13.88 | 105,914 | -0.34(-2.38%) |
Aug 28, 2020 | 13.75 | 14.35 | 13.57 | 14.22 | 169,897 | +0.60(+4.38%) |
Aug 27, 2020 | 14.53 | 14.62 | 13.61 | 13.62 | 176,025 | -0.94(-6.48%) |
Aug 26, 2020 | 15.15 | 15.22 | 14.54 | 14.57 | 82,645 | -0.47(-3.11%) |
Aug 25, 2020 | 14.80 | 15.08 | 14.56 | 15.03 | 101,340 | +0.21(+1.41%) |
Aug 24, 2020 | 14.48 | 14.92 | 14.31 | 14.82 | 127,827 | +0.47(+3.25%) |
Aug 21, 2020 | 14.48 | 14.56 | 14.12 | 14.36 | 112,828 | -0.12(-0.82%) |
Aug 20, 2020 | 14.35 | 14.63 | 14.13 | 14.48 | 145,633 | -0.28(-1.89%) |
Aug 19, 2020 | 15.92 | 16.13 | 14.52 | 14.75 | 279,809 | -1.35(-8.39%) |
Aug 18, 2020 | 16.30 | 16.39 | 15.95 | 16.11 | 188,589 | -0.36(-2.17%) |
Aug 17, 2020 | 16.14 | 16.46 | 15.58 | 16.46 | 160,310 | +0.46(+2.86%) |
Aug 14, 2020 | 15.58 | 16.86 | 15.14 | 16.01 | 242,063 | +0.43(+2.74%) |
Aug 13, 2020 | 14.75 | 15.88 | 14.70 | 15.58 | 359,115 | +0.87(+5.95%) |
Aug 12, 2020 | 14.80 | 15.08 | 14.33 | 14.70 | 243,655 | +0.19(+1.30%) |
Aug 11, 2020 | 13.76 | 14.74 | 13.52 | 14.52 | 371,345 | +1.10(+8.19%) |
Aug 10, 2020 | 12.87 | 14.04 | 12.87 | 13.42 | 272,370 | +0.59(+4.63%) |
Aug 07, 2020 | 13.00 | 13.08 | 12.45 | 12.82 | 190,467 | -0.27(-2.04%) |
Aug 06, 2020 | 12.72 | 13.68 | 12.72 | 13.09 | 372,801 | +0.31(+2.40%) |
Aug 05, 2020 | 12.87 | 13.18 | 12.38 | 12.78 | 561,212 | +0.09(+0.70%) |
Aug 04, 2020 | 14.01 | 14.06 | 12.50 | 12.69 | 773,241 | -1.83(-12.61%) |
Aug 03, 2020 | 14.52 | 15.01 | 14.18 | 14.53 | 236,849 | +0.01(+0.07%) |
Jul 31, 2020 | 14.64 | 14.80 | 14.03 | 14.52 | 231,065 | -0.38(-2.53%) |
Jul 30, 2020 | 14.75 | 15.05 | 14.57 | 14.89 | 195,721 | -0.16(-1.05%) |
Jul 29, 2020 | 14.05 | 15.25 | 14.05 | 15.05 | 377,354 | +1.21(+8.73%) |
Jul 28, 2020 | 13.73 | 14.13 | 13.55 | 13.84 | 198,125 | -0.15(-1.06%) |
Jul 27, 2020 | 14.01 | 14.14 | 13.63 | 13.99 | 197,412 | -0.08(-0.56%) |
Jul 24, 2020 | 13.48 | 14.22 | 13.48 | 14.07 | 163,502 | +0.42(+3.05%) |
Jul 23, 2020 | 13.22 | 13.71 | 13.09 | 13.65 | 159,341 | +0.40(+2.99%) |
Jul 22, 2020 | 13.66 | 13.66 | 13.18 | 13.26 | 270,650 | -0.39(-2.83%) |
Jul 21, 2020 | 13.71 | 14.18 | 13.53 | 13.64 | 208,527 | -0.07(-0.51%) |
Jul 20, 2020 | 14.05 | 14.22 | 13.47 | 13.71 | 235,494 | -0.52(-3.69%) |
Jul 17, 2020 | 14.55 | 14.78 | 14.09 | 14.24 | 162,290 | -0.34(-2.31%) |
Jul 16, 2020 | 14.35 | 15.21 | 14.11 | 14.58 | 238,990 | +0.36(+2.51%) |
Jul 15, 2020 | 13.70 | 14.32 | 13.56 | 14.22 | 378,345 | +0.96(+7.24%) |
Jul 14, 2020 | 13.45 | 13.72 | 12.95 | 13.26 | 295,186 | -0.16(-1.18%) |
Jul 13, 2020 | 14.31 | 14.31 | 13.42 | 13.42 | 365,593 | -0.56(-4.04%) |
Jul 10, 2020 | 13.99 | 14.48 | 13.90 | 13.98 | 291,053 | -0.05(-0.35%) |
Jul 09, 2020 | 15.08 | 15.08 | 14.02 | 14.03 | 272,359 | -0.98(-6.53%) |
Jul 08, 2020 | 15.00 | 15.45 | 14.65 | 15.01 | 240,399 | -0.10(-0.66%) |
Jul 07, 2020 | 15.77 | 15.94 | 15.07 | 15.11 | 281,296 | -0.88(-5.51%) |
Jul 06, 2020 | 15.40 | 16.03 | 15.26 | 15.99 | 358,908 | +1.00(+6.67%) |
Jul 02, 2020 | 15.84 | 15.85 | 14.76 | 14.99 | 236,518 | -0.06(-0.39%) |